Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.410 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.076 3.098 3.043 3.054 64,637 -0.03(-0.92%)
Apr 29, 2010 3.098 3.134 3.050 3.082 139,215 -0.04(-1.20%)
Apr 28, 2010 3.094 3.120 3.054 3.120 139,359 +0.02(+0.59%)
Apr 27, 2010 3.101 3.112 3.076 3.101 87,731 -0.01(-0.47%)
Apr 26, 2010 3.123 3.142 3.072 3.116 174,675 -0.04(-1.16%)
Apr 23, 2010 3.101 3.160 3.079 3.153 64,435 +0.07(+2.38%)
Apr 22, 2010 3.054 3.090 3.032 3.079 122,496 +0.04(+1.20%)
Apr 21, 2010 3.068 3.087 3.032 3.043 92,211 -0.02(-0.67%)
Apr 20, 2010 2.965 3.063 2.961 3.063 113,849 +0.11(+3.58%)
Apr 19, 2010 2.965 3.005 2.914 2.957 119,300 -0.01(-0.45%)
Apr 16, 2010 3.023 3.023 2.961 2.971 82,266 -0.02(-0.53%)
Apr 15, 2010 2.979 3.045 2.961 2.987 122,448 +0.02(+0.61%)
Apr 14, 2010 3.012 3.016 2.961 2.968 73,080 -0.04(-1.21%)
Apr 13, 2010 2.961 3.012 2.961 3.005 73,678 +0.04(+1.48%)
Apr 12, 2010 2.968 3.001 2.943 2.961 76,664 +0.01(+0.25%)
Apr 09, 2010 2.903 2.954 2.903 2.954 62,234 +0.04(+1.38%)
Apr 08, 2010 2.954 2.954 2.881 2.914 123,282 -0.03(-0.99%)
Apr 07, 2010 3.005 3.027 2.914 2.943 119,327 -0.04(-1.34%)
Apr 06, 2010 2.954 2.990 2.954 2.983 49,639 +0.04(+1.24%)
Apr 05, 2010 2.965 2.965 2.910 2.947 106,442 +0.03(+0.87%)
Apr 01, 2010 2.968 2.921 2.921 2.921 106,672 -0.01(-0.50%)
Mar 31, 2010 3.009 3.016 2.928 2.936 125,045 -0.05(-1.83%)
Mar 30, 2010 2.957 2.990 2.936 2.990 75,408 +0.05(+1.61%)
Mar 29, 2010 2.954 2.954 2.906 2.943 82,519 +0.01(+0.37%)
Mar 26, 2010 2.939 2.954 2.906 2.932 50,988 +0.00(+0.12%)
Mar 25, 2010 2.921 2.954 2.899 2.928 76,582 +0.03(+0.88%)
Mar 24, 2010 2.888 2.943 2.888 2.903 95,851 +0.02(+0.76%)
Mar 23, 2010 2.892 2.919 2.863 2.881 165,109 -0.01(-0.50%)
Mar 22, 2010 2.903 2.925 2.881 2.895 81,929 -0.03(-1.07%)
Mar 19, 2010 2.967 2.974 2.912 2.927 87,398 -0.03(-0.86%)
Mar 18, 2010 2.959 2.970 2.916 2.952 143,392 -0.00(-0.12%)
Mar 17, 2010 2.941 2.956 2.938 2.956 129,948 +0.00(+0.12%)
Mar 16, 2010 2.952 2.952 2.916 2.952 89,899 +0.00(+0.12%)
Mar 15, 2010 2.927 2.949 2.919 2.949 157,713 +0.03(+0.89%)
Mar 12, 2010 2.927 2.934 2.887 2.923 159,149 -0.00(-0.14%)
Mar 11, 2010 2.901 2.927 2.872 2.927 149,394 +0.02(+0.75%)
Mar 10, 2010 2.909 2.930 2.901 2.905 78,710 -0.01(-0.50%)
Mar 09, 2010 2.920 2.920 2.891 2.920 89,077 -0.02(-0.62%)
Mar 08, 2010 2.909 2.938 2.858 2.938 121,047 +0.03(+1.00%)
Mar 05, 2010 2.843 2.909 2.843 2.909 132,947 +0.04(+1.39%)
Mar 04, 2010 2.869 2.869 2.840 2.869 70,695 +0.04(+1.28%)
Mar 03, 2010 2.851 2.854 2.818 2.833 82,672 -0.02(-0.76%)
Mar 02, 2010 2.862 2.869 2.804 2.854 112,781 -0.00(-0.13%)
Mar 01, 2010 2.843 2.869 2.807 2.858 149,532 +0.03(+1.03%)
Feb 26, 2010 2.818 2.843 2.793 2.829 90,508 +0.02(+0.65%)
Feb 25, 2010 2.764 2.811 2.764 2.811 81,158 +0.01(+0.51%)
Feb 24, 2010 2.793 2.811 2.775 2.796 91,710 +0.01(+0.26%)
Feb 23, 2010 2.738 2.789 2.735 2.789 125,015 +0.07(+2.40%)
Feb 22, 2010 2.727 2.789 2.724 2.724 111,695 -0.01(-0.27%)
Feb 19, 2010 2.796 2.836 2.713 2.731 140,097 -0.04(-1.57%)
Feb 18, 2010 2.756 2.796 2.720 2.775 123,333 +0.04(+1.51%)
Feb 17, 2010 2.791 2.791 2.715 2.733 108,438 -0.02(-0.66%)
Feb 16, 2010 2.751 2.751 2.730 2.751 74,088 +0.01(+0.26%)
Feb 12, 2010 2.722 2.744 2.744 2.744 198,567 +0.02(+0.66%)
Feb 11, 2010 2.708 2.726 2.694 2.726 62,892 +0.03(+1.07%)
Feb 10, 2010 2.708 2.733 2.676 2.697 86,446 +0.01(+0.27%)
Feb 09, 2010 2.672 2.690 2.603 2.690 217,223 +0.07(+2.75%)
Feb 08, 2010 2.625 2.658 2.593 2.618 66,173 +0.02(+0.69%)
Feb 05, 2010 2.708 2.708 2.596 2.600 157,173 -0.06(-2.17%)
Feb 04, 2010 2.701 2.740 2.658 2.658 126,822 -0.03(-0.94%)
Feb 03, 2010 2.744 2.769 2.683 2.683 136,520 -0.06(-2.36%)
Feb 02, 2010 2.708 2.748 2.686 2.748 119,753 +0.04(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.